NYSEARCA:ITOT
ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF Price (Quote)
$110.06
-0.190 (-0.172%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.49 | $115.53 | Wednesday, 1st May 2024 ITOT stock ended at $110.06. This is 0.172% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.72% from a day low at $109.88 to a day high of $111.77. |
| 90 days | $106.41 | $115.61 | |
| 52 weeks | $88.77 | $115.61 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2023 | $91.15 | $91.71 | $90.77 | $91.67 | 4 558 005 |
| Oct 30, 2023 | $90.63 | $91.28 | $90.30 | $91.06 | 1 793 735 |
| Oct 27, 2023 | $90.85 | $90.94 | $89.73 | $90.04 | 2 364 962 |
| Oct 26, 2023 | $91.23 | $91.46 | $90.27 | $90.52 | 2 238 848 |
| Oct 25, 2023 | $92.41 | $92.52 | $91.32 | $91.47 | 2 106 072 |
| Oct 24, 2023 | $92.68 | $93.17 | $92.25 | $92.83 | 1 227 244 |
| Oct 23, 2023 | $92.00 | $93.06 | $91.59 | $92.14 | 2 077 922 |
| Oct 20, 2023 | $93.46 | $93.52 | $92.35 | $92.41 | 2 344 076 |
| Oct 19, 2023 | $94.60 | $95.01 | $93.40 | $93.57 | 1 697 145 |
| Oct 18, 2023 | $95.39 | $95.58 | $94.23 | $94.47 | 1 484 290 |
| Oct 17, 2023 | $95.02 | $96.33 | $95.02 | $95.85 | 1 109 344 |
| Oct 16, 2023 | $95.08 | $95.94 | $95.08 | $95.76 | 991 276 |
| Oct 13, 2023 | $95.53 | $95.74 | $94.32 | $94.65 | 923 886 |
| Oct 12, 2023 | $96.05 | $96.05 | $94.67 | $95.18 | 1 034 533 |
| Oct 11, 2023 | $95.84 | $96.04 | $95.28 | $95.94 | 937 918 |
| Oct 10, 2023 | $95.17 | $96.20 | $95.16 | $95.60 | 1 234 114 |
| Oct 09, 2023 | $93.98 | $95.18 | $93.90 | $95.05 | 1 142 360 |
| Oct 06, 2023 | $92.78 | $94.79 | $92.50 | $94.45 | 1 274 584 |
| Oct 05, 2023 | $93.27 | $93.50 | $92.60 | $93.27 | 1 096 864 |
| Oct 04, 2023 | $92.81 | $93.50 | $92.43 | $93.40 | 1 763 711 |
| Oct 03, 2023 | $93.55 | $93.84 | $92.40 | $92.68 | 2 160 811 |
| Oct 02, 2023 | $94.13 | $94.40 | $93.46 | $94.03 | 1 812 683 |
| Sep 29, 2023 | $95.16 | $95.21 | $93.96 | $94.19 | 1 629 229 |
| Sep 28, 2023 | $93.69 | $94.86 | $93.65 | $94.49 | 4 696 730 |
| Sep 27, 2023 | $94.05 | $94.20 | $93.05 | $93.82 | 1 547 828 |
